Australia markets close in 18 minutes

The Goldman Sachs Group, Inc. (GS)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
194.00-0.86 (-0.44%)
At close: 4:00PM EDT
In the money
Show:ListStraddle
Callsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200925C001250002020-09-21 12:09AM EDT125.0074.050.000.000.00--00.00%
GS200925C001600002020-09-21 1:42PM EDT160.0031.940.000.000.00-200.00%
GS200925C001700002020-08-07 2:19PM EDT170.0045.5040.2042.600.00-30368.09%
GS200925C001750002020-08-28 10:23AM EDT175.0023.200.000.000.00-200.00%
GS200925C001800002020-09-21 12:42PM EDT180.0011.400.000.000.00-2700.00%
GS200925C001825002020-09-21 2:05PM EDT182.509.660.000.000.00-200.00%
GS200925C001850002020-09-21 3:21PM EDT185.009.200.000.000.00-6500.00%
GS200925C001875002020-09-21 2:06PM EDT187.505.650.000.000.00-19700.00%
GS200925C001900002020-09-21 3:59PM EDT190.005.600.000.000.00-1,14300.00%
GS200925C001925002020-09-21 3:58PM EDT192.504.030.000.000.00-65300.00%
GS200925C001950002020-09-21 3:58PM EDT195.002.760.000.000.00-1,65701.56%
GS200925C001975002020-09-21 3:58PM EDT197.501.750.000.000.00-1,59703.13%
GS200925C002000002020-09-21 3:59PM EDT200.001.050.000.000.00-1,69206.25%
GS200925C002025002020-09-21 3:52PM EDT202.500.620.000.000.00-243012.50%
GS200925C002050002020-09-21 3:57PM EDT205.000.360.000.000.00-368012.50%
GS200925C002075002020-09-21 3:51PM EDT207.500.230.000.000.00-209012.50%
GS200925C002100002020-09-21 3:53PM EDT210.000.140.000.000.00-212012.50%
GS200925C002125002020-09-21 3:44PM EDT212.500.080.000.000.00-84025.00%
GS200925C002150002020-09-21 2:16PM EDT215.000.040.000.000.00-111025.00%
GS200925C002175002020-09-21 12:45PM EDT217.500.080.000.000.00-11025.00%
GS200925C002200002020-09-21 3:35PM EDT220.000.050.000.000.00-29025.00%
GS200925C002225002020-09-21 12:24PM EDT222.500.030.000.000.00-9025.00%
GS200925C002250002020-09-21 1:35PM EDT225.000.040.000.000.00-5025.00%
GS200925C002275002020-09-17 3:29PM EDT227.500.070.000.000.00-1025.00%
GS200925C002300002020-09-18 3:07PM EDT230.000.060.000.000.00-13025.00%
GS200925C002325002020-09-16 3:45PM EDT232.500.080.000.000.00-1050.00%
GS200925C002350002020-09-14 2:49PM EDT235.000.140.000.000.00-1050.00%
GS200925C002400002020-09-18 2:58PM EDT240.000.010.000.000.00-13050.00%
GS200925C002450002020-09-14 1:40PM EDT245.000.040.000.000.00-50050.00%
GS200925C002500002020-09-02 12:50PM EDT250.000.260.000.000.00-5050.00%
GS200925C002550002020-09-02 12:44PM EDT255.000.200.000.000.00--050.00%
Putsfor25 September 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
GS200925P001250002020-09-09 3:44PM EDT125.000.070.000.000.00--050.00%
GS200925P001450002020-09-04 12:24PM EDT145.000.180.000.000.00-1050.00%
GS200925P001600002020-09-21 3:58PM EDT160.000.010.000.000.00-1050.00%
GS200925P001650002020-09-21 2:58PM EDT165.000.010.000.000.00-1025.00%
GS200925P001700002020-09-21 3:32PM EDT170.000.050.000.000.00-178025.00%
GS200925P001750002020-09-21 3:57PM EDT175.000.110.000.000.00-432025.00%
GS200925P001800002020-09-21 3:57PM EDT180.000.250.000.000.00-1,004012.50%
GS200925P001825002020-09-21 3:38PM EDT182.500.400.000.000.00-952012.50%
GS200925P001850002020-09-21 3:59PM EDT185.000.610.000.000.00-901012.50%
GS200925P001875002020-09-21 3:58PM EDT187.500.950.000.000.00-42706.25%
GS200925P001900002020-09-21 3:55PM EDT190.001.750.000.000.00-1,09506.25%
GS200925P001925002020-09-21 3:58PM EDT192.502.390.000.000.00-39801.56%
GS200925P001950002020-09-21 3:49PM EDT195.004.200.000.000.00-22500.00%
GS200925P001975002020-09-21 2:52PM EDT197.506.750.000.000.00-7100.00%
GS200925P002000002020-09-21 3:55PM EDT200.007.550.000.000.00-15700.00%
GS200925P002025002020-09-21 11:43AM EDT202.5014.800.000.000.00-300.00%
GS200925P002050002020-09-21 12:28PM EDT205.0011.250.000.000.00-1100.00%
GS200925P002075002020-09-21 3:44PM EDT207.5014.320.000.000.00-6100.00%
GS200925P002100002020-09-21 2:47PM EDT210.0018.800.000.000.00-5200.00%
GS200925P002125002020-09-17 1:52PM EDT212.5017.750.000.000.00-1000.00%
GS200925P002150002020-09-18 3:12PM EDT215.0019.660.000.000.00-500.00%
GS200925P002175002020-09-16 9:41AM EDT217.5019.070.000.000.00-100.00%
GS200925P002200002020-09-15 3:50PM EDT220.0032.080.000.000.00-300.00%
GS200925P002225002020-08-31 2:18PM EDT222.5018.650.000.000.00-200.00%
GS200925P002250002020-09-04 11:01AM EDT225.0019.350.000.000.00-8200.00%
GS200925P002300002020-09-14 1:11PM EDT230.0027.670.000.000.00-200.00%
GS200925P002400002020-08-26 2:19PM EDT240.0035.280.000.000.00--00.00%